Skyworks Solutions, Inc. (BIT:1SWKS)
Italy · Delayed Price · Currency is EUR 62.35
0.00 (0.00%)
At close: Sep 19, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.80% | - |
| Sep 18, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 3.31% | - |
| Sep 17, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.64% | - |
| Sep 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.22% | - |
| Sep 15, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 1.44% | - |
| Sep 12, 2025 | 63.07 | 63.07 | 63.07 | 62.35 | 62.35 | -0.34% | 8 |
| Sep 11, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.12% | - |
| Sep 10, 2025 | 62.43 | 63.57 | 61.87 | 61.87 | 61.87 | -4.00% | 106 |
| Sep 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.88% | - |
| Sep 8, 2025 | 63.51 | 63.51 | 63.51 | 63.89 | 63.89 | -0.62% | 30 |
| Sep 5, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 3.33% | - |
| Sep 4, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -1.52% | - |
| Sep 3, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.20% | - |
| Sep 2, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.76% | - |
| Sep 1, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -3.46% | - |
| Aug 29, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.58% | - |
| Aug 28, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.11% | - |
| Aug 27, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.03% | - |
| Aug 26, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.89% | - |
| Aug 25, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - | - |
| Aug 22, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 65.92 | 3.39% | 30 |
| Aug 21, 2025 | 65.78 | 65.92 | 65.78 | 64.34 | 63.75 | 0.08% | 40 |
| Aug 20, 2025 | 63.71 | 63.71 | 63.71 | 64.29 | 63.71 | -0.43% | - |
| Aug 19, 2025 | 63.98 | 63.98 | 63.98 | 64.57 | 63.98 | 0.30% | - |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.38 | 63.79 | 1.71% | 1 |
| Aug 14, 2025 | 62.72 | 62.72 | 62.72 | 63.30 | 62.72 | 1.41% | - |
| Aug 13, 2025 | 61.85 | 61.85 | 61.85 | 62.42 | 61.85 | 1.50% | - |
| Aug 12, 2025 | 60.94 | 60.94 | 60.94 | 61.50 | 60.94 | 0.57% | - |
| Aug 11, 2025 | 60.59 | 60.59 | 60.59 | 61.15 | 60.59 | 1.80% | - |
| Aug 8, 2025 | 59.52 | 59.52 | 59.52 | 60.07 | 59.52 | 3.53% | - |
| Aug 7, 2025 | 57.49 | 57.49 | 57.49 | 58.02 | 57.49 | -0.09% | - |
| Aug 6, 2025 | 57.54 | 57.54 | 57.54 | 58.07 | 57.54 | -0.51% | - |
| Aug 5, 2025 | 57.84 | 57.84 | 57.84 | 58.37 | 57.84 | -0.92% | - |
| Aug 4, 2025 | 58.37 | 58.37 | 58.37 | 58.91 | 58.37 | 1.57% | - |
| Aug 1, 2025 | 59.04 | 59.04 | 58.00 | 58.00 | 57.47 | -4.78% | 4 |
| Jul 31, 2025 | 60.36 | 60.36 | 60.36 | 60.91 | 60.36 | -1.54% | - |
| Jul 30, 2025 | 61.30 | 61.30 | 61.30 | 61.86 | 61.30 | 0.88% | - |
| Jul 29, 2025 | 60.76 | 60.76 | 60.76 | 61.32 | 60.76 | -0.44% | - |
| Jul 28, 2025 | 61.03 | 61.03 | 61.03 | 61.59 | 61.03 | 1.35% | - |
| Jul 25, 2025 | 60.22 | 60.22 | 60.22 | 60.77 | 60.22 | -1.51% | - |
| Jul 24, 2025 | 61.14 | 61.14 | 61.14 | 61.70 | 61.14 | 0.31% | - |
| Jul 23, 2025 | 62.50 | 62.50 | 62.50 | 61.51 | 60.95 | -1.01% | 15 |
| Jul 22, 2025 | 61.57 | 61.57 | 61.57 | 62.14 | 61.57 | -0.97% | - |
| Jul 21, 2025 | 62.18 | 62.18 | 62.18 | 62.75 | 62.18 | 0.63% | - |
| Jul 18, 2025 | 61.79 | 61.79 | 61.79 | 62.36 | 61.79 | 0.31% | - |
| Jul 17, 2025 | 61.60 | 61.60 | 61.60 | 62.17 | 61.60 | 0.27% | - |
| Jul 16, 2025 | 61.44 | 61.44 | 61.44 | 62.00 | 61.44 | -3.16% | - |
| Jul 15, 2025 | 63.44 | 63.44 | 63.44 | 64.02 | 63.44 | 0.90% | - |
| Jul 14, 2025 | 62.87 | 62.87 | 62.87 | 63.45 | 62.87 | -1.64% | - |
| Jul 11, 2025 | 63.92 | 63.92 | 63.92 | 64.51 | 63.92 | -3.49% | - |